Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entheon Biomedical Corp (CSE: ENBI )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0250 0.0250 0.0250 0.0250 28,500 +0.00(+0.00%)
Apr 27, 2023 0.0250 0.0250 0.0250 0.0250 1,825 +0.00(+0.00%)
Apr 26, 2023 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Apr 25, 2023 0.0250 0.0250 0.0250 0.0250 11,250 +0.00(+0.00%)
Apr 20, 2023 0.0250 0 +0.00(+0.00%)
Apr 18, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Apr 14, 2023 0.0250 0 -0.00(-16.67%)
Apr 12, 2023 0.0300 0.0300 0 +0.00(+20.00%)
Apr 11, 2023 0.0250 0.0250 0.0250 0.0250 4,100 -0.00(-16.67%)
Apr 10, 2023 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+20.00%)
Apr 05, 2023 0.0250 0 -0.00(-16.67%)
Apr 04, 2023 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Apr 03, 2023 0.0300 0.0300 0.0300 0.0300 28,250 +0.00(+0.00%)
Mar 31, 2023 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Mar 29, 2023 0.0300 0.0300 400 +0.00(+0.00%)
Mar 24, 2023 0.0300 0 +0.00(+0.00%)
Mar 23, 2023 0.0350 0.0350 0.0300 0.0300 56,000 -0.01(-14.29%)
Mar 22, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+40.00%)
Mar 21, 2023 0.0300 0.0300 0.0250 0.0250 64,020 -0.01(-28.57%)
Mar 20, 2023 0.0300 0.0350 0.0300 0.0350 36,070 +0.00(+0.00%)
Mar 17, 2023 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Mar 15, 2023 0.0300 0 +0.00(+0.00%)
Mar 13, 2023 0.0300 0.0300 100 +0.00(+0.00%)
Mar 10, 2023 0.0300 0.0300 0.0300 0.0300 14,600 -0.01(-14.29%)
Mar 07, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Mar 06, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Mar 03, 2023 0.0300 0.0300 0.0300 0.0300 2,300 +0.00(+0.00%)
Mar 02, 2023 0.0250 0.0300 0.0250 0.0300 48,000 -0.01(-14.29%)
Mar 01, 2023 0.0350 0.0350 0.0350 0.0350 25,003 +0.01(+16.67%)
Feb 28, 2023 0.0300 0.0300 0.0250 0.0300 109,328 -0.01(-14.29%)
Feb 27, 2023 0.0350 0.0350 0.0350 0.0350 18,402 +0.00(+0.00%)
Feb 23, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Feb 22, 2023 0.0300 0.0350 0.0300 0.0350 32,375 +0.00(+0.00%)
Feb 17, 2023 0.0350 11 +0.01(+16.67%)
Feb 15, 2023 0.0300 0.0300 0 -0.01(-14.29%)
Feb 14, 2023 0.0350 0.0350 0.0300 0.0350 10,000 +0.00(+0.00%)
Feb 13, 2023 0.0350 0.0350 0.0350 0.0350 117,000 +0.00(+0.00%)
Feb 09, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Feb 08, 2023 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Feb 07, 2023 0.0350 0.0350 0.0350 0.0350 2,300 +0.00(+0.00%)
Feb 06, 2023 0.0300 0.0350 0.0300 0.0350 366,900 +0.00(+0.00%)
Feb 03, 2023 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Feb 01, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Jan 31, 2023 0.0300 0.0350 0.0300 0.0350 260,961 +0.01(+16.67%)
Jan 30, 2023 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Jan 26, 2023 0.0250 0.0250 0 -0.00(-16.67%)
Jan 24, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Jan 23, 2023 0.0250 0.0350 0.0250 0.0300 9,525 +0.00(+20.00%)
Jan 20, 2023 0.0200 0.0350 0.0200 0.0250 716,100 +0.01(+25.00%)
Jan 18, 2023 0.0200 0.0200 0 -0.01(-20.00%)
Jan 17, 2023 0.0300 0.0300 0.0200 0.0250 380,555 -0.00(-16.67%)
Jan 16, 2023 0.0250 0.0300 0.0250 0.0300 194,800 +0.00(+20.00%)
Jan 13, 2023 0.0250 0.0250 0.0250 0.0250 111,000 +0.00(+0.00%)
Jan 12, 2023 0.0200 0.0250 0.0200 0.0250 10,369 +0.01(+25.00%)
Jan 11, 2023 0.0250 0.0250 0.0200 0.0200 218,000 -0.01(-20.00%)
Jan 09, 2023 0.0250 0.0250 827 -0.00(-16.67%)
Jan 06, 2023 0.0250 0.0300 0.0250 0.0300 61,000 +0.01(+50.00%)
Jan 04, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Jan 03, 2023 0.0200 0.0200 0.0200 0.0200 80,521 +0.00(+0.00%)
Dec 30, 2022 0.0200 0 +0.00(+0.00%)
Dec 29, 2022 0.0250 0.0250 0.0200 0.0200 123,000 +0.00(+0.00%)
Dec 28, 2022 0.0250 0.0250 0.0200 0.0200 231,274 -0.01(-20.00%)
Dec 22, 2022 0.0250 0 +0.00(+0.00%)
Dec 21, 2022 0.0250 0.0250 0.0250 0.0250 32,418 +0.00(+0.00%)
Dec 20, 2022 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Dec 19, 2022 0.0300 0.0300 0.0250 0.0250 56,009 -0.00(-16.67%)
Dec 16, 2022 0.0300 0.0300 0.0300 0.0300 10,223 +0.00(+20.00%)
Dec 15, 2022 0.0250 0.0250 0.0200 0.0250 77,700 +0.00(+0.00%)
Dec 14, 2022 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Dec 13, 2022 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Dec 12, 2022 0.0300 0.0300 0.0250 0.0250 31,000 -0.00(-16.67%)
Dec 08, 2022 0.0300 0.0300 500 -0.01(-14.29%)
Dec 07, 2022 0.0300 0.0350 0.0250 0.0350 103,000 +0.01(+16.67%)
Dec 06, 2022 0.0300 0.0300 0.0300 0.0300 125,020 +0.00(+0.00%)
Dec 05, 2022 0.0300 0.0300 0.0300 0.0300 8,835 +0.00(+0.00%)
Dec 02, 2022 0.0300 0.0300 0.0300 0.0300 2,670 +0.00(+0.00%)
Dec 01, 2022 0.0300 0.0300 0.0300 0.0300 54,900 +0.00(+0.00%)
Nov 29, 2022 0.0300 0.0300 1,400 +0.00(+20.00%)
Nov 28, 2022 0.0300 0.0300 0.0250 0.0250 80,000 +0.00(+0.00%)
Nov 25, 2022 0.0200 0.0250 0.0200 0.0250 3,845 -0.00(-16.67%)
Nov 24, 2022 0.0250 0.0300 0.0250 0.0300 99,880 +0.01(+50.00%)
Nov 23, 2022 0.0200 0.0200 0.0200 0.0200 45,509 +0.00(+0.00%)
Nov 22, 2022 0.0250 0.0250 0.0200 0.0200 154,000 +0.00(+0.00%)
Nov 21, 2022 0.0200 0.0200 0.0200 0.0200 3,250 -0.01(-20.00%)
Nov 18, 2022 0.0250 0.0250 0.0200 0.0250 190,200 +0.01(+25.00%)
Nov 17, 2022 0.0200 0.0200 0.0200 0.0200 44,000 -0.01(-20.00%)
Nov 15, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Nov 14, 2022 0.0200 0.0250 0.0200 0.0250 16,500 +0.01(+25.00%)
Nov 11, 2022 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Nov 10, 2022 0.0250 0.0250 0.0200 0.0200 84,450 -0.01(-20.00%)
Nov 09, 2022 0.0250 0.0250 0.0250 0.0250 5,015 +0.01(+25.00%)
Nov 08, 2022 0.0250 0.0250 0.0200 0.0200 5,165 -0.01(-20.00%)
Nov 07, 2022 0.0250 0.0250 0.0250 0.0250 357,154 +0.00(+0.00%)
Nov 04, 2022 0.0250 0.0250 0.0250 0.0250 183,000 +0.00(+0.00%)
Nov 03, 2022 0.0250 0.0300 0.0250 0.0250 321,000 +0.00(+0.00%)
Nov 02, 2022 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Nov 01, 2022 0.0300 0.0300 0.0250 0.0250 191,888 -0.01(-28.57%)
Oct 31, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Oct 28, 2022 0.0350 0.0350 0.0350 0.0350 19,600 +0.00(+0.00%)
Oct 27, 2022 0.0300 0.0350 0.0300 0.0350 22,666 +0.01(+16.67%)
Oct 26, 2022 0.0300 0.0300 0.0300 0.0300 53,186 -0.01(-14.29%)
Oct 25, 2022 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Oct 24, 2022 0.0350 0.0400 0.0300 0.0400 17,001 +0.00(+0.00%)
Oct 21, 2022 0.0350 0.0400 0.0350 0.0400 7,872 +0.00(+14.29%)
Oct 20, 2022 0.0350 0.0350 0.0300 0.0350 67,546 +0.01(+16.67%)
Oct 19, 2022 0.0300 0.0350 0.0250 0.0300 179,000 -0.01(-14.29%)
Oct 18, 2022 0.0300 0.0350 0.0300 0.0350 675,333 +0.00(+0.00%)
Oct 17, 2022 0.0350 0.0350 0.0350 0.0350 44,185 +0.00(+0.00%)
Oct 14, 2022 0.0350 0.0400 0.0350 0.0350 835,750 -0.01(-30.00%)
Oct 13, 2022 0.0400 0.0500 0.0300 0.0500 109,251 +0.01(+42.86%)
Oct 12, 2022 0.0500 0.0500 0.0350 0.0350 436,968 -0.01(-30.00%)
Oct 11, 2022 0.0400 0.0500 0.0300 0.0500 136,228 +0.01(+42.86%)
Oct 07, 2022 0.0350 0 -0.01(-22.22%)
Oct 06, 2022 0.0500 0.0500 0.0450 0.0450 12,200 +0.00(+0.00%)
Oct 05, 2022 0.0450 0.0450 0.0450 0.0450 1,026 -0.01(-10.00%)
Oct 04, 2022 0.0450 0.0500 0.0450 0.0500 6,900 +0.01(+25.00%)
Oct 03, 2022 0.0400 0.0450 0.0400 0.0400 78,000 +0.00(+0.00%)
Sep 30, 2022 0.0400 0.0400 0.0400 0.0400 124,000 -0.00(-11.11%)
Sep 29, 2022 0.0450 0.0450 0.0400 0.0450 127,933 -0.01(-10.00%)
Sep 28, 2022 0.0500 0.0500 0.0500 0.0500 25,032 +0.01(+11.11%)
Sep 27, 2022 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Sep 26, 2022 0.0450 0.0450 0.0450 0.0450 49,000 +0.00(+0.00%)
Sep 23, 2022 0.0500 0.0500 0.0450 0.0450 63,000 -0.01(-10.00%)
Sep 22, 2022 0.0500 0.0500 0.0450 0.0500 17,000 -0.00(-9.09%)
Sep 20, 2022 0.0550 0.0550 950 -0.00(-8.33%)
Sep 19, 2022 0.0650 0.0650 0.0600 0.0600 19,300 -0.01(-7.69%)
Sep 15, 2022 0.0650 0.0650 0 +0.00(+0.00%)
Sep 14, 2022 0.0800 0.0800 0.0650 0.0650 8,000 +0.00(+0.00%)
Sep 12, 2022 0.0650 0.0650 0 -0.01(-7.14%)
Sep 07, 2022 0.0700 0.0700 100 -0.01(-12.50%)
Sep 01, 2022 0.0800 604 +0.00(+0.00%)
Aug 31, 2022 0.0700 0.0800 0.0700 0.0800 6,002 +0.01(+14.29%)
Aug 26, 2022 0.0700 122 +0.00(+0.00%)
Aug 25, 2022 0.0700 0.0700 0.0700 0.0700 17,408 +0.01(+7.69%)
Aug 24, 2022 0.0750 0.0750 0.0650 0.0650 19,996 -0.01(-18.75%)
Aug 23, 2022 0.0800 0.0800 0.0800 0.0800 10,200 -0.01(-5.88%)
Aug 22, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 19, 2022 0.0800 0.0850 0.0800 0.0850 9,000 +0.01(+6.25%)
Aug 18, 2022 0.0750 0.0850 0.0750 0.0800 50,506 +0.01(+6.67%)
Aug 17, 2022 0.0800 0.0800 0.0500 0.0750 65,030 -0.01(-6.25%)
Aug 16, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 15, 2022 0.0800 0.0800 0.0800 0.0800 12,202 +0.00(+0.00%)
Aug 12, 2022 0.0700 0.0800 0.0700 0.0800 5,301 -0.01(-5.88%)
Aug 11, 2022 0.0800 0.1000 0.0800 0.0850 78,937 +0.01(+13.33%)
Aug 10, 2022 0.0750 0.0750 0.0750 0.0750 19,001 +0.02(+50.00%)
Aug 09, 2022 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Aug 08, 2022 0.0600 0.0600 0.0600 0.0600 3,032 +0.00(+0.00%)
Aug 05, 2022 0.0500 0.0600 0.0500 0.0600 115,992 +0.01(+33.33%)
Aug 03, 2022 0.0450 0.0450 0 +0.00(+12.50%)
Aug 02, 2022 0.0500 0.0500 0.0400 0.0400 9,564 -0.01(-20.00%)
Jul 29, 2022 0.0500 0 +0.00(+0.00%)
Jul 28, 2022 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Jul 27, 2022 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Jul 26, 2022 0.0400 0.0500 0.0400 0.0500 26,000 +0.01(+11.11%)
Jul 22, 2022 0.0450 14 -0.01(-10.00%)
Jul 21, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jul 20, 2022 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Jul 19, 2022 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jul 18, 2022 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Jul 15, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jul 14, 2022 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Jul 13, 2022 0.0450 0.0450 0.0450 0.0450 4,104 -0.01(-10.00%)
Jul 11, 2022 0.0500 0.0500 600 +0.00(+0.00%)
Jul 08, 2022 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jul 07, 2022 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+16.28%)
Jul 06, 2022 0.0600 0.0600 0.0430 0.0430 42,740 -0.01(-14.00%)
Jul 05, 2022 0.0550 0.0650 0.0450 0.0500 90,366 -0.03(-37.50%)
Jun 30, 2022 0.0800 200 +0.03(+60.00%)
Jun 29, 2022 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Jun 28, 2022 0.0600 0.0750 0.0500 0.0500 142,000 +0.01(+11.11%)
Jun 27, 2022 0.0450 0.0500 0.0450 0.0450 33,020 -0.03(-35.71%)
Jun 24, 2022 0.0450 0.0700 0.0450 0.0700 26,750 +0.02(+40.00%)
Jun 23, 2022 0.0500 0.0500 0.0500 0.0500 5,751 -0.01(-16.67%)
Jun 22, 2022 0.0600 0.0600 0.0600 0.0600 3,309 +0.00(+0.00%)
Jun 21, 2022 0.0600 0.0600 0.0550 0.0600 13,135 +0.00(+0.00%)
Jun 17, 2022 0.0600 602 +0.00(+9.09%)
Jun 16, 2022 0.0600 0.0600 0.0550 0.0550 7,295 +0.00(+10.00%)
Jun 15, 2022 0.0550 0.0550 0.0500 0.0500 16,000 -0.01(-16.67%)
Jun 13, 2022 0.0600 0.0600 100 -0.01(-14.29%)
Jun 10, 2022 0.0550 0.0700 0.0550 0.0700 59,130 +0.02(+27.27%)
Jun 09, 2022 0.0600 0.0600 0.0550 0.0550 18,850 -0.01(-15.38%)
Jun 08, 2022 0.0600 0.0650 0.0600 0.0650 39,002 +0.01(+8.33%)
Jun 07, 2022 0.0650 0.0750 0.0600 0.0600 78,309 -0.01(-20.00%)
Jun 06, 2022 0.0900 0.0900 0.0600 0.0750 41,936 +0.02(+36.36%)
Jun 03, 2022 0.0700 0.0700 0.0550 0.0550 41,717 -0.01(-15.38%)
Jun 02, 2022 0.0700 0.0700 0.0650 0.0650 68,928 -0.01(-7.14%)
Jun 01, 2022 0.0600 0.0700 0.0600 0.0700 191,866 +0.00(+0.00%)
May 31, 2022 0.0700 0.0700 0.0700 0.0700 31,000 +0.01(+7.69%)
May 30, 2022 0.0650 0.0650 0.0600 0.0650 72,700 +0.00(+0.00%)
May 27, 2022 0.0700 0.0700 0.0650 0.0650 18,000 -0.01(-7.14%)
May 26, 2022 0.0650 0.0700 0.0650 0.0700 17,000 +0.00(+0.00%)
May 25, 2022 0.0700 0.0700 0.0700 0.0700 63,000 -0.01(-12.50%)
May 24, 2022 0.0700 0.0800 0.0700 0.0800 18,301 +0.00(+0.00%)
May 20, 2022 0.0800 0 -0.01(-11.11%)
May 19, 2022 0.0900 0.0950 0.0850 0.0900 13,500 +0.01(+12.50%)
May 18, 2022 0.0800 0.0800 0.0800 0.0800 1,122 -0.01(-5.88%)
May 17, 2022 0.0750 0.0850 0.0650 0.0850 124,204 +0.01(+21.43%)
May 16, 2022 0.0850 0.0850 0.0700 0.0700 2,550 +0.00(+0.00%)
May 13, 2022 0.0750 0.0800 0.0700 0.0700 7,235 +0.00(+0.00%)
May 12, 2022 0.0700 0.0800 0.0650 0.0700 127,500 +0.01(+7.69%)
May 11, 2022 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
May 10, 2022 0.0700 0.0750 0.0700 0.0750 19,301 +0.00(+7.14%)
May 09, 2022 0.0700 0.0750 0.0700 0.0700 36,780 -0.01(-12.50%)
May 05, 2022 0.0800 0.0800 411 +0.00(+0.00%)
May 04, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
May 03, 2022 0.0900 0.0900 0.0800 0.0800 53,527 -0.01(-5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.